Chartwell Retirement Residences (TSX:CSH.UN)
Canada · Delayed Price · Currency is CAD 20.27
-0.10 (-0.48%)
Sep 29, 2026, 1:02 PM EST
TSX:CSH.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 20.22 | 20.45 | 20.17 | 20.25 | - | -0.58% | 52,565 |
| Sep 28, 2026 | 20.30 | 20.59 | 20.00 | 20.42 | 20.37 | 0.54% | 256,802 |
| Sep 25, 2026 | 19.82 | 20.31 | 19.80 | 20.31 | 20.26 | 1.96% | 322,403 |
| Sep 24, 2026 | 20.43 | 20.43 | 19.87 | 19.92 | 19.87 | -2.59% | 337,167 |
| Sep 23, 2026 | 20.40 | 20.59 | 20.18 | 20.45 | 20.40 | 0.99% | 232,699 |
| Sep 22, 2026 | 20.15 | 20.50 | 20.11 | 20.25 | 20.20 | -0.05% | 434,909 |
| Sep 21, 2026 | 20.19 | 20.32 | 20.00 | 20.26 | 20.21 | 0.30% | 427,131 |
| Sep 18, 2026 | 20.27 | 20.30 | 19.97 | 20.20 | 20.15 | -0.49% | 1,011,799 |
| Sep 17, 2026 | 20.30 | 20.74 | 20.20 | 20.30 | 20.25 | 0.35% | 386,934 |
| Sep 16, 2026 | 20.11 | 20.39 | 20.11 | 20.23 | 20.18 | 0.10% | 158,858 |
| Sep 15, 2026 | 20.54 | 20.54 | 20.05 | 20.21 | 20.16 | -0.93% | 220,301 |
| Sep 14, 2026 | 20.34 | 20.47 | 20.15 | 20.40 | 20.35 | 1.34% | 342,406 |
| Sep 11, 2026 | 20.40 | 20.52 | 20.10 | 20.13 | 20.08 | -0.94% | 293,984 |
| Sep 10, 2026 | 20.74 | 20.86 | 19.81 | 20.32 | 20.27 | -1.69% | 695,679 |
| Sep 9, 2026 | 20.83 | 20.86 | 20.64 | 20.67 | 20.62 | -0.67% | 303,497 |
| Sep 8, 2026 | 20.81 | 20.91 | 20.67 | 20.81 | 20.76 | -0.62% | 333,757 |
| Sep 4, 2026 | 20.99 | 21.07 | 20.83 | 20.94 | 20.89 | -0.19% | 201,772 |
| Sep 3, 2026 | 20.87 | 21.13 | 20.70 | 20.98 | 20.93 | 1.16% | 328,932 |
| Sep 2, 2026 | 20.39 | 20.77 | 20.36 | 20.74 | 20.69 | 1.72% | 496,929 |
| Sep 1, 2026 | 20.53 | 20.63 | 20.14 | 20.39 | 20.34 | -1.12% | 688,778 |
| Aug 31, 2026 | 20.48 | 20.75 | 20.47 | 20.62 | 20.57 | -0.14% | 408,023 |
| Aug 28, 2026 | 20.96 | 21.00 | 20.58 | 20.70 | 20.60 | -1.33% | 425,923 |
| Aug 27, 2026 | 21.23 | 21.23 | 20.82 | 20.98 | 20.87 | -1.18% | 326,671 |
| Aug 26, 2026 | 21.05 | 21.43 | 21.05 | 21.23 | 21.12 | 1.00% | 317,910 |
| Aug 25, 2026 | 21.10 | 21.23 | 20.95 | 21.02 | 20.91 | -0.19% | 549,345 |
| Aug 24, 2026 | 20.87 | 21.13 | 20.78 | 21.06 | 20.95 | 1.25% | 441,274 |
| Aug 21, 2026 | 21.00 | 21.07 | 20.73 | 20.80 | 20.69 | -0.95% | 2,618,539 |
| Aug 20, 2026 | 21.02 | 21.15 | 20.96 | 21.00 | 20.89 | -0.38% | 1,071,775 |
| Aug 19, 2026 | 20.82 | 21.18 | 20.70 | 21.08 | 20.97 | 1.49% | 799,825 |
| Aug 18, 2026 | 20.58 | 20.77 | 20.42 | 20.77 | 20.67 | 1.76% | 566,072 |
| Aug 17, 2026 | 20.75 | 20.75 | 20.32 | 20.41 | 20.31 | -1.64% | 684,622 |
| Aug 14, 2026 | 21.00 | 21.12 | 20.71 | 20.75 | 20.65 | -1.24% | 508,505 |
| Aug 13, 2026 | 21.35 | 21.50 | 20.92 | 21.01 | 20.90 | -0.76% | 483,733 |
| Aug 12, 2026 | 21.10 | 21.52 | 20.77 | 21.17 | 21.06 | 0.09% | 1,057,362 |
| Aug 11, 2026 | 21.21 | 21.34 | 21.09 | 21.15 | 21.04 | 0.24% | 466,223 |
| Aug 10, 2026 | 21.33 | 21.48 | 21.00 | 21.10 | 20.99 | -1.49% | 625,763 |
| Aug 7, 2026 | 21.92 | 21.92 | 21.00 | 21.42 | 21.31 | -2.77% | 1,168,842 |
| Aug 6, 2026 | 22.01 | 22.13 | 21.85 | 22.03 | 21.92 | -0.23% | 475,937 |
| Aug 5, 2026 | 22.10 | 22.20 | 21.86 | 22.08 | 21.97 | 0.87% | 331,643 |
| Aug 4, 2026 | 22.52 | 22.57 | 21.88 | 21.89 | 21.78 | -3.10% | 563,545 |
| Jul 31, 2026 | 22.74 | 22.78 | 22.50 | 22.59 | 22.48 | -0.74% | 271,123 |
| Jul 30, 2026 | 22.86 | 23.13 | 22.68 | 22.81 | 22.64 | -0.91% | 197,096 |
| Jul 29, 2026 | 23.26 | 23.26 | 22.86 | 23.02 | 22.85 | -0.78% | 213,046 |
| Jul 28, 2026 | 23.20 | 23.38 | 23.03 | 23.20 | 23.03 | 0.04% | 248,758 |
| Jul 27, 2026 | 23.07 | 23.20 | 22.77 | 23.19 | 23.02 | 1.18% | 442,249 |
| Jul 24, 2026 | 22.43 | 22.92 | 22.26 | 22.92 | 22.75 | 2.87% | 253,963 |
| Jul 23, 2026 | 22.26 | 22.47 | 22.09 | 22.28 | 22.12 | -0.09% | 384,072 |
| Jul 22, 2026 | 22.40 | 22.67 | 22.30 | 22.30 | 22.14 | -1.63% | 221,671 |
| Jul 21, 2026 | 22.70 | 22.90 | 22.49 | 22.67 | 22.50 | -0.09% | 187,159 |
| Jul 20, 2026 | 22.90 | 23.03 | 22.67 | 22.69 | 22.52 | -1.48% | 218,048 |